SPSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	29.92	29.93	29.91	29.91	29.91	0.13%	1,701,989
Aug 6, 2026	29.88	29.89	29.87	29.87	29.87	-0.13%	5,730,707
Aug 5, 2026	29.90	29.92	29.89	29.91	29.91	0.03%	4,264,154
Aug 4, 2026	29.89	29.91	29.88	29.90	29.90	0.13%	3,579,830
Aug 3, 2026	29.86	29.86	29.85	29.86	29.86	0.09%	5,727,572
Jul 31, 2026	29.94	29.95	29.92	29.94	29.83	-0.07%	3,507,319
Jul 30, 2026	29.96	29.97	29.95	29.96	29.85	0.07%	4,736,336
Jul 29, 2026	29.91	29.95	29.89	29.94	29.83	0.10%	1,516,449
Jul 28, 2026	29.91	29.93	29.90	29.91	29.80	0.10%	1,725,358
Jul 27, 2026	29.89	29.90	29.88	29.88	29.77	-	3,712,472
Jul 24, 2026	29.87	29.89	29.87	29.88	29.77	0.03%	2,319,965
Jul 23, 2026	29.86	29.87	29.84	29.87	29.76	-0.07%	7,027,656
Jul 22, 2026	29.91	29.91	29.88	29.89	29.78	-0.07%	3,777,955
Jul 21, 2026	29.92	29.93	29.90	29.91	29.80	-0.07%	2,010,179
Jul 20, 2026	29.93	29.94	29.91	29.93	29.82	-	2,616,366
Jul 17, 2026	29.94	29.96	29.93	29.93	29.82	-	5,145,738
Jul 16, 2026	29.94	29.94	29.92	29.93	29.82	-0.03%	1,933,773
Jul 15, 2026	29.91	29.95	29.91	29.94	29.83	0.13%	2,091,327
Jul 14, 2026	29.90	29.91	29.89	29.90	29.79	0.17%	3,030,622
Jul 13, 2026	29.88	29.89	29.85	29.85	29.74	-0.13%	3,890,529
Jul 10, 2026	29.91	29.91	29.89	29.89	29.78	-0.07%	2,023,539
Jul 9, 2026	29.90	29.93	29.90	29.91	29.80	0.03%	3,985,509
Jul 8, 2026	29.90	29.90	29.87	29.90	29.79	-0.03%	4,885,798
Jul 7, 2026	29.93	29.95	29.90	29.91	29.80	-0.13%	1,630,943
Jul 6, 2026	29.95	29.96	29.93	29.95	29.84	0.07%	2,734,959
Jul 2, 2026	29.91	29.95	29.91	29.93	29.82	0.10%	1,367,246
Jul 1, 2026	29.89	29.91	29.88	29.90	29.79	-0.01%	6,240,845
Jun 30, 2026	30.02	30.03	30.01	30.01	29.80	-0.07%	5,603,974
Jun 29, 2026	30.02	30.03	30.01	30.03	29.82	0.03%	2,408,461
Jun 26, 2026	30.02	30.04	30.01	30.02	29.81	0.07%	2,708,767
Jun 25, 2026	30.01	30.02	29.99	30.00	29.79	0.03%	7,221,285
Jun 24, 2026	29.98	29.99	29.97	29.99	29.78	0.07%	1,530,917
Jun 23, 2026	29.95	29.97	29.95	29.97	29.76	0.13%	5,114,182
Jun 22, 2026	29.94	29.94	29.92	29.93	29.72	-0.10%	3,046,421
Jun 18, 2026	29.95	29.97	29.95	29.96	29.75	0.17%	2,845,707
Jun 17, 2026	30.00	30.00	29.91	29.91	29.70	-0.27%	2,648,428
Jun 16, 2026	29.99	30.00	29.98	29.99	29.78	-	3,282,410
Jun 15, 2026	30.00	30.01	29.99	29.99	29.78	0.07%	3,136,386
Jun 12, 2026	29.98	29.99	29.96	29.97	29.76	-	2,492,821
Jun 11, 2026	29.92	29.99	29.92	29.97	29.76	0.13%	3,697,197
Jun 10, 2026	29.94	29.94	29.92	29.93	29.72	0.03%	5,568,486
Jun 9, 2026	29.91	29.93	29.90	29.92	29.71	0.03%	2,489,059
Jun 8, 2026	29.91	29.92	29.89	29.91	29.70	0.03%	2,304,846
Jun 5, 2026	29.92	29.92	29.88	29.90	29.69	-0.20%	2,793,155
Jun 4, 2026	29.96	29.96	29.94	29.96	29.75	0.13%	4,083,823
Jun 3, 2026	29.93	29.94	29.91	29.92	29.71	-0.07%	1,896,599
Jun 2, 2026	29.96	29.96	29.93	29.94	29.73	-0.03%	1,907,836
Jun 1, 2026	29.93	29.96	29.91	29.95	29.74	-0.04%	2,817,162
May 29, 2026	30.07	30.08	30.05	30.07	29.75	0.07%	1,361,476
May 28, 2026	30.03	30.06	30.02	30.05	29.73	0.07%	1,876,332